39,233円
光通信の株価時系列データ
| 日時 | 始値 | 高値 | 安値 | 終値 | 調整後終値 | 出来高(株) |
|---|---|---|---|---|---|---|
| 2025/02/20 | 37,500.0 | 37,540.0 | 36,420.0 | 36,800.0 | 36,800.0 | 91,000 |
| 2025/02/19 | 37,820.0 | 38,100.0 | 37,500.0 | 37,500.0 | 37,500.0 | 54,800 |
| 2025/02/18 | 37,550.0 | 37,860.0 | 37,260.0 | 37,750.0 | 37,750.0 | 46,000 |
| 2025/02/17 | 37,830.0 | 38,130.0 | 37,570.0 | 37,600.0 | 37,600.0 | 69,900 |
| 2025/02/14 | 38,000.0 | 38,200.0 | 37,460.0 | 37,830.0 | 37,830.0 | 83,000 |
| 2025/02/13 | 37,900.0 | 38,520.0 | 37,140.0 | 37,460.0 | 37,460.0 | 122,500 |
| 2025/02/12 | 37,610.0 | 37,890.0 | 36,720.0 | 37,200.0 | 37,200.0 | 122,800 |
| 2025/02/10 | 35,720.0 | 36,600.0 | 35,640.0 | 36,510.0 | 36,510.0 | 64,800 |
| 2025/02/07 | 35,990.0 | 36,250.0 | 35,590.0 | 36,140.0 | 36,140.0 | 43,600 |
| 2025/02/06 | 35,800.0 | 36,030.0 | 35,660.0 | 35,880.0 | 35,880.0 | 49,700 |
| 2025/02/05 | 35,790.0 | 35,990.0 | 35,480.0 | 35,790.0 | 35,790.0 | 46,500 |
| 2025/02/04 | 35,890.0 | 36,100.0 | 35,270.0 | 35,460.0 | 35,460.0 | 35,400 |
| 2025/02/03 | 35,110.0 | 35,580.0 | 35,110.0 | 35,490.0 | 35,490.0 | 45,800 |
| 2025/01/31 | 35,710.0 | 35,960.0 | 35,500.0 | 35,620.0 | 35,620.0 | 46,800 |
| 2025/01/30 | 36,100.0 | 36,190.0 | 35,810.0 | 36,090.0 | 36,090.0 | 51,600 |
| 2025/01/29 | 35,930.0 | 36,240.0 | 35,720.0 | 36,210.0 | 36,210.0 | 32,800 |
| 2025/01/28 | 35,150.0 | 35,930.0 | 35,010.0 | 35,570.0 | 35,570.0 | 58,900 |
| 2025/01/27 | 35,000.0 | 35,480.0 | 34,810.0 | 35,370.0 | 35,370.0 | 50,100 |
| 2025/01/24 | 34,500.0 | 34,830.0 | 34,450.0 | 34,690.0 | 34,690.0 | 30,000 |
| 2025/01/23 | 33,950.0 | 34,340.0 | 33,720.0 | 34,340.0 | 34,340.0 | 40,500 |
おすすめ条件でスクリーニングされた銘柄を見る
光通信の取引履歴を振り返りませんか？
光通信の株を取引したことがありますか？みんかぶアセットプランナーに取引口座を連携すると売買履歴をチャート上にプロットし、自分の取引を視覚的に確認することができます。
アセットプランナーの取引履歴機能とは
※アセプラを初めてご利用の場合は会員登録からお手続き下さい。
